Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2020 1.370 1.370 1.370 0 +0.02(+1.23%)
May 12, 2020 1.370 1.380 1.320 1.353 186,263 -0.02(-1.22%)
May 11, 2020 1.380 1.410 1.360 1.370 87,291 -0.03(-2.14%)
May 08, 2020 1.380 1.440 1.370 1.400 63,600 +0.00(+0.00%)
May 07, 2020 1.450 1.453 1.380 1.400 54,343 -0.03(-1.75%)
May 06, 2020 1.410 1.450 1.400 1.425 54,929 -0.02(-1.72%)
May 05, 2020 1.470 1.470 1.420 1.450 99,006 +0.00(+0.00%)
May 04, 2020 1.420 1.490 1.400 1.450 97,952 +0.00(+0.00%)
May 01, 2020 1.460 1.460 1.400 1.450 48,700 +0.01(+0.69%)
Apr 30, 2020 1.400 1.450 1.400 1.440 143,592 +0.04(+2.86%)
Apr 29, 2020 1.370 1.420 1.320 1.400 226,178 +0.06(+4.48%)
Apr 28, 2020 1.310 1.370 1.280 1.340 341,848 +0.00(+0.00%)
Apr 27, 2020 1.340 1.380 1.260 1.340 761,242 -0.48(-26.37%)
Apr 24, 2020 1.820 1.890 1.820 1.820 5,700 -0.03(-1.62%)
Apr 23, 2020 1.850 1.850 1.850 1.850 235 -0.01(-0.54%)
Apr 22, 2020 1.850 1.880 1.830 1.860 2,956 -0.02(-1.06%)
Apr 21, 2020 1.890 1.890 1.850 1.880 1,961 -0.02(-1.05%)
Apr 20, 2020 1.890 1.960 1.842 1.900 8,990 +0.01(+0.53%)
Apr 17, 2020 1.850 1.960 1.850 1.890 14,300 +0.07(+3.85%)
Apr 16, 2020 1.800 1.990 1.770 1.820 9,493 -0.12(-6.19%)
Apr 15, 2020 1.865 1.980 1.865 1.940 11,017 +0.08(+4.30%)
Apr 14, 2020 1.860 1.937 1.851 1.860 14,257 -0.04(-2.11%)
Apr 13, 2020 1.910 1.940 1.799 1.900 4,870 +0.00(+0.00%)
Apr 09, 2020 2.000 2.000 1.895 1.900 21,000 -0.02(-0.78%)
Apr 08, 2020 1.895 1.950 1.850 1.915 5,499 -0.01(-0.78%)
Apr 07, 2020 1.820 1.980 1.810 1.930 31,135 +0.12(+6.63%)
Apr 06, 2020 1.710 1.944 1.710 1.810 5,903 -0.06(-3.21%)
Apr 03, 2020 1.900 1.950 1.770 1.870 15,300 +0.04(+2.19%)
Apr 02, 2020 1.970 1.970 1.830 1.830 2,995 -0.18(-8.96%)
Apr 01, 2020 1.930 2.030 1.790 2.010 15,270 +0.01(+0.50%)
Mar 31, 2020 2.050 2.220 1.920 2.000 7,389 -0.14(-6.54%)
Mar 30, 2020 2.150 2.550 2.080 2.140 6,141 -0.03(-1.38%)
Mar 27, 2020 1.840 2.170 1.830 2.170 23,700 +0.25(+13.02%)
Mar 26, 2020 2.000 2.000 1.760 1.920 66,944 +0.03(+1.59%)
Mar 25, 2020 1.760 2.010 1.760 1.890 9,803 +0.01(+0.53%)
Mar 24, 2020 2.140 2.140 1.880 1.880 15,782 -0.13(-6.47%)
Mar 23, 2020 2.000 2.080 1.830 2.010 29,278 +0.06(+3.08%)
Mar 20, 2020 1.760 2.190 1.760 1.950 216,500 +0.20(+11.43%)
Mar 19, 2020 1.800 2.220 1.750 1.750 60,026 +0.01(+0.57%)
Mar 18, 2020 2.100 2.100 1.710 1.740 31,170 -0.39(-18.31%)
Mar 17, 2020 2.600 2.600 1.835 2.130 41,706 -0.29(-11.98%)
Mar 16, 2020 2.910 2.920 2.350 2.420 12,734 -0.57(-19.06%)
Mar 13, 2020 2.980 3.000 2.556 2.990 7,800 +0.10(+3.46%)
Mar 12, 2020 2.820 3.390 2.800 2.890 72,202 -0.13(-4.30%)
Mar 11, 2020 3.330 3.440 2.920 3.020 25,228 -0.41(-11.95%)
Mar 10, 2020 3.590 3.590 3.280 3.430 39,198 -0.02(-0.58%)
Mar 09, 2020 3.330 3.580 3.330 3.450 27,887 -0.10(-2.82%)
Mar 06, 2020 3.640 3.650 3.530 3.550 23,700 -0.09(-2.47%)
Mar 05, 2020 3.650 3.740 3.560 3.640 11,892 +0.00(+0.00%)
Mar 04, 2020 3.720 3.740 3.620 3.640 5,592 -0.11(-2.93%)
Mar 03, 2020 3.610 3.750 3.600 3.750 3,813 +0.15(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.